ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033790/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250311,160412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,0,3,0.00,1098213720,187764,75.06,5660,6030,5600,7740,4180,5960,5848.68,31.32,0,693,6253,6106,5983,5836,5713,6045,5775,114,1780,500,3690,10,1,22822800,1360,-52.28,4.67,12,0.82,-114.00,1277.00,17410,20240801,-65.77,1236,20240327,382.20,9070,-34.29,20250225,4540,31.28,20250207,17410,-65.77,20240801,1236,382.20,20240327,0.58,N,033790,500,114 억,,7148307,N,N,0,N,00,N
20250311,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,-50,5,-0.84,1029640880,176229,70.45,5660,6030,5600,7740,4180,5960,5842.61,31.32,0,3791,6253,6106,5983,5836,5713,6045,5775,114,1780,500,3690,10,1,22822800,1349,-51.84,4.63,12,0.77,-114.00,1277.00,17410,20240801,-66.05,1236,20240327,378.16,9070,-34.84,20250225,4540,30.18,20250207,17410,-66.05,20240801,1236,378.16,20240327,0.58,N,033790,500,114 억,,7148307,N,N,0,N,00,N
20250311,140414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-10,5,-0.17,931465850,159635,63.81,5660,6030,5600,7740,4180,5960,5834.95,31.32,0,13841,6253,6106,5983,5836,5713,6045,5775,114,1780,500,3690,10,1,22822800,1358,-52.19,4.66,12,0.70,-114.00,1277.00,17410,20240801,-65.82,1236,20240327,381.39,9070,-34.40,20250225,4540,31.06,20250207,17410,-65.82,20240801,1236,381.39,20240327,0.58,N,033790,500,114 억,,7148307,N,N,0,N,00,N
20250311,130414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,0,3,0.00,863919100,148290,59.28,5660,6030,5600,7740,4180,5960,5825.85,31.32,0,11811,6253,6106,5983,5836,5713,6045,5775,114,1780,500,3690,10,1,22822800,1360,-52.28,4.67,12,0.65,-114.00,1277.00,17410,20240801,-65.77,1236,20240327,382.20,9070,-34.29,20250225,4540,31.28,20250207,17410,-65.77,20240801,1236,382.20,20240327,0.58,N,033790,500,114 억,,7148307,N,N,0,N,00,N
20250311,120414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5950,-10,5,-0.17,802847520,138027,55.17,5660,6030,5600,7740,4180,5960,5816.57,31.32,0,11647,6253,6106,5983,5836,5713,6045,5775,114,1780,500,3690,10,1,22822800,1358,-52.19,4.66,12,0.60,-114.00,1277.00,17410,20240801,-65.82,1236,20240327,381.39,9070,-34.40,20250225,4540,31.06,20250207,17410,-65.82,20240801,1236,381.39,20240327,0.58,N,033790,500,114 억,,7148307,N,N,0,N,00,N
20250311,110414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,-100,5,-1.68,557113130,96738,38.67,5660,5900,5600,7740,4180,5960,5758.93,31.32,0,21168,6253,6106,5983,5836,5713,6045,5775,114,1780,500,3690,10,1,22822800,1337,-51.40,4.59,12,0.42,-114.00,1277.00,17410,20240801,-66.34,1236,20240327,374.11,9070,-35.39,20250225,4540,29.07,20250207,17410,-66.34,20240801,1236,374.11,20240327,0.58,N,033790,500,114 억,,7148307,N,N,0,N,00,N
20250311,100414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5770,-190,5,-3.19,465605710,80951,32.36,5660,5840,5600,7740,4180,5960,5751.62,31.32,0,17524,6253,6106,5983,5836,5713,6045,5775,114,1780,500,3690,10,1,22822800,1317,-50.61,4.52,12,0.35,-114.00,1277.00,17410,20240801,-66.86,1236,20240327,366.83,9070,-36.38,20250225,4540,27.09,20250207,17410,-66.86,20240801,1236,366.83,20240327,0.58,N,033790,500,114 억,,7148307,N,N,0,N,00,N
20250311,090415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,-240,5,-4.03,131376700,23051,9.21,5660,5800,5600,7740,4180,5960,5699.06,31.32,0,900,6253,6106,5983,5836,5713,6045,5775,114,1780,500,3690,10,1,22822800,1305,-50.18,4.48,12,0.10,-114.00,1277.00,17410,20240801,-67.15,1236,20240327,362.78,9070,-36.93,20250225,4540,25.99,20250207,17410,-67.15,20240801,1236,362.78,20240327,0.58,N,033790,500,114 억,,7148307,N,N,0,N,00,N
20250310,160410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,-240,5,-3.87,1491975750,248942,60.80,6050,6130,5860,8060,4340,6200,5993.00,31.39,0,-16744,6646,6422,6116,5892,5586,6535,6005,114,1860,500,3840,10,1,22822800,1360,-52.28,4.67,12,1.09,-114.00,1277.00,17410,20240801,-65.77,1236,20240327,382.20,9070,-34.29,20250225,4540,31.28,20250207,17410,-65.77,20240801,1236,382.20,20240327,0.44,N,033790,500,114 억,,7164052,N,N,0,N,00,N
20250310,150413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,-220,5,-3.55,1415718860,236156,57.68,6050,6130,5860,8060,4340,6200,5994.56,31.39,0,-13708,6646,6422,6116,5892,5586,6535,6005,114,1860,500,3840,10,1,22822800,1365,-52.46,4.68,12,1.03,-114.00,1277.00,17410,20240801,-65.65,1236,20240327,383.82,9070,-34.07,20250225,4540,31.72,20250207,17410,-65.65,20240801,1236,383.82,20240327,0.44,N,033790,500,114 억,,7164052,N,N,0,N,00,N
20250310,140412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5980,-220,5,-3.55,1182774500,197537,48.25,6050,6130,5860,8060,4340,6200,5987.26,31.39,0,-14105,6646,6422,6116,5892,5586,6535,6005,114,1860,500,3840,10,1,22822800,1365,-52.46,4.68,12,0.87,-114.00,1277.00,17410,20240801,-65.65,1236,20240327,383.82,9070,-34.07,20250225,4540,31.72,20250207,17410,-65.65,20240801,1236,383.82,20240327,0.44,N,033790,500,114 억,,7164052,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250311 160412 57 100.00 KOSDAQ IT 서비스 N N N N N 5960 0 3 0.00 1098213720 187764 75.06 5660 6030 5600 7740 4180 5960 5848.68 31.32 0 693 6253 6106 5983 5836 5713 6045 5775 114 1780 500 3690 10 1 22822800 1360 -52.28 4.67 12 0.82 -114.00 1277.00 17410 20240801 -65.77 1236 20240327 382.20 9070 -34.29 20250225 4540 31.28 20250207 17410 -65.77 20240801 1236 382.20 20240327 0.58 N 033790 500 114 억 7148307 N N 0 N 00 N
3 20250311 150415 57 100.00 KOSDAQ IT 서비스 N N N N N 5910 -50 5 -0.84 1029640880 176229 70.45 5660 6030 5600 7740 4180 5960 5842.61 31.32 0 3791 6253 6106 5983 5836 5713 6045 5775 114 1780 500 3690 10 1 22822800 1349 -51.84 4.63 12 0.77 -114.00 1277.00 17410 20240801 -66.05 1236 20240327 378.16 9070 -34.84 20250225 4540 30.18 20250207 17410 -66.05 20240801 1236 378.16 20240327 0.58 N 033790 500 114 억 7148307 N N 0 N 00 N
4 20250311 140414 57 100.00 KOSDAQ IT 서비스 N N N N N 5950 -10 5 -0.17 931465850 159635 63.81 5660 6030 5600 7740 4180 5960 5834.95 31.32 0 13841 6253 6106 5983 5836 5713 6045 5775 114 1780 500 3690 10 1 22822800 1358 -52.19 4.66 12 0.70 -114.00 1277.00 17410 20240801 -65.82 1236 20240327 381.39 9070 -34.40 20250225 4540 31.06 20250207 17410 -65.82 20240801 1236 381.39 20240327 0.58 N 033790 500 114 억 7148307 N N 0 N 00 N
5 20250311 130414 57 100.00 KOSDAQ IT 서비스 N N N N N 5960 0 3 0.00 863919100 148290 59.28 5660 6030 5600 7740 4180 5960 5825.85 31.32 0 11811 6253 6106 5983 5836 5713 6045 5775 114 1780 500 3690 10 1 22822800 1360 -52.28 4.67 12 0.65 -114.00 1277.00 17410 20240801 -65.77 1236 20240327 382.20 9070 -34.29 20250225 4540 31.28 20250207 17410 -65.77 20240801 1236 382.20 20240327 0.58 N 033790 500 114 억 7148307 N N 0 N 00 N
6 20250311 120414 57 100.00 KOSDAQ IT 서비스 N N N N N 5950 -10 5 -0.17 802847520 138027 55.17 5660 6030 5600 7740 4180 5960 5816.57 31.32 0 11647 6253 6106 5983 5836 5713 6045 5775 114 1780 500 3690 10 1 22822800 1358 -52.19 4.66 12 0.60 -114.00 1277.00 17410 20240801 -65.82 1236 20240327 381.39 9070 -34.40 20250225 4540 31.06 20250207 17410 -65.82 20240801 1236 381.39 20240327 0.58 N 033790 500 114 억 7148307 N N 0 N 00 N
7 20250311 110414 57 100.00 KOSDAQ IT 서비스 N N N N N 5860 -100 5 -1.68 557113130 96738 38.67 5660 5900 5600 7740 4180 5960 5758.93 31.32 0 21168 6253 6106 5983 5836 5713 6045 5775 114 1780 500 3690 10 1 22822800 1337 -51.40 4.59 12 0.42 -114.00 1277.00 17410 20240801 -66.34 1236 20240327 374.11 9070 -35.39 20250225 4540 29.07 20250207 17410 -66.34 20240801 1236 374.11 20240327 0.58 N 033790 500 114 억 7148307 N N 0 N 00 N
8 20250311 100414 57 100.00 KOSDAQ IT 서비스 N N N N N 5770 -190 5 -3.19 465605710 80951 32.36 5660 5840 5600 7740 4180 5960 5751.62 31.32 0 17524 6253 6106 5983 5836 5713 6045 5775 114 1780 500 3690 10 1 22822800 1317 -50.61 4.52 12 0.35 -114.00 1277.00 17410 20240801 -66.86 1236 20240327 366.83 9070 -36.38 20250225 4540 27.09 20250207 17410 -66.86 20240801 1236 366.83 20240327 0.58 N 033790 500 114 억 7148307 N N 0 N 00 N
9 20250311 090415 57 100.00 KOSDAQ IT 서비스 N N N N N 5720 -240 5 -4.03 131376700 23051 9.21 5660 5800 5600 7740 4180 5960 5699.06 31.32 0 900 6253 6106 5983 5836 5713 6045 5775 114 1780 500 3690 10 1 22822800 1305 -50.18 4.48 12 0.10 -114.00 1277.00 17410 20240801 -67.15 1236 20240327 362.78 9070 -36.93 20250225 4540 25.99 20250207 17410 -67.15 20240801 1236 362.78 20240327 0.58 N 033790 500 114 억 7148307 N N 0 N 00 N
10 20250310 160410 57 100.00 KOSDAQ IT 서비스 N N N N N 5960 -240 5 -3.87 1491975750 248942 60.80 6050 6130 5860 8060 4340 6200 5993.00 31.39 0 -16744 6646 6422 6116 5892 5586 6535 6005 114 1860 500 3840 10 1 22822800 1360 -52.28 4.67 12 1.09 -114.00 1277.00 17410 20240801 -65.77 1236 20240327 382.20 9070 -34.29 20250225 4540 31.28 20250207 17410 -65.77 20240801 1236 382.20 20240327 0.44 N 033790 500 114 억 7164052 N N 0 N 00 N
11 20250310 150413 57 100.00 KOSDAQ IT 서비스 N N N N N 5980 -220 5 -3.55 1415718860 236156 57.68 6050 6130 5860 8060 4340 6200 5994.56 31.39 0 -13708 6646 6422 6116 5892 5586 6535 6005 114 1860 500 3840 10 1 22822800 1365 -52.46 4.68 12 1.03 -114.00 1277.00 17410 20240801 -65.65 1236 20240327 383.82 9070 -34.07 20250225 4540 31.72 20250207 17410 -65.65 20240801 1236 383.82 20240327 0.44 N 033790 500 114 억 7164052 N N 0 N 00 N
12 20250310 140412 57 100.00 KOSDAQ IT 서비스 N N N N N 5980 -220 5 -3.55 1182774500 197537 48.25 6050 6130 5860 8060 4340 6200 5987.26 31.39 0 -14105 6646 6422 6116 5892 5586 6535 6005 114 1860 500 3840 10 1 22822800 1365 -52.46 4.68 12 0.87 -114.00 1277.00 17410 20240801 -65.65 1236 20240327 383.82 9070 -34.07 20250225 4540 31.72 20250207 17410 -65.65 20240801 1236 383.82 20240327 0.44 N 033790 500 114 억 7164052 N N 0 N 00 N